Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00065000 | 2022-07-14 1:06PM EDT | 2022-10-21 | 35.75 | 44.60 | 45.10 | 0.00 | - | - | 9 | 596.26% |
| ZM221216C00065000 | 2022-08-11 12:19PM EDT | 2022-12-16 | 46.85 | 46.25 | 47.00 | +46.85 | - | 1 | 0 | 354.66% |
| ZM230120C00065000 | 2022-08-09 9:30AM EDT | 2023-01-20 | 51.85 | 47.25 | 47.85 | 0.00 | - | 3 | 60 | 305.42% |
| ZM230616C00065000 | 2022-08-09 12:32PM EDT | 2023-06-16 | 49.50 | 51.75 | 52.45 | 0.00 | - | 4 | 172 | 233.04% |
| ZM240119C00065000 | 2022-08-11 1:56PM EDT | 2024-01-19 | 57.25 | 56.35 | 57.35 | -6.55 | -10.27% | 4 | 8,027 | 199.04% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00065000 | 2022-08-11 12:20PM EDT | 2022-10-21 | 1.16 | 1.16 | 1.20 | -0.24 | -17.14% | 1 | 704 | 59.08% |
| ZM221118P00065000 | 2022-08-11 11:51AM EDT | 2022-11-18 | 1.75 | 1.78 | 1.82 | -0.35 | -16.67% | 6 | 306 | 49.17% |
| ZM221216P00065000 | 2022-08-11 11:06AM EDT | 2022-12-16 | 2.46 | 2.68 | 2.74 | -0.44 | -15.17% | 11 | 193 | 48.60% |
| ZM230120P00065000 | 2022-08-11 10:46AM EDT | 2023-01-20 | 3.03 | 3.20 | 3.35 | -0.77 | -20.26% | 21 | 1,983 | 45.26% |
| ZM230217P00065000 | 2022-08-11 12:54PM EDT | 2023-02-17 | 4.12 | 4.15 | 4.25 | -0.32 | -7.21% | 1 | 70 | 46.53% |
| ZM230616P00065000 | 2022-07-27 2:41PM EDT | 2023-06-16 | 6.80 | 6.60 | 6.80 | 0.00 | - | - | 772 | 46.36% |
| ZM240119P00065000 | 2022-08-10 3:26PM EDT | 2024-01-19 | 9.65 | 9.95 | 10.20 | -0.57 | -5.58% | 14 | 1,158 | 45.81% |
© 2022 Yahoo. All rights reserved.
